Lloyds Banking Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	11.970	11.970	11.970	11.970	9.938	0
2023-03-14	11.970	11.970	11.970	11.970	9.938	54
2023-03-13	11.960	11.960	11.860	11.860	9.847	22
2023-03-10	12.250	12.250	12.250	12.250	10.171	10
2023-03-09	12.440	12.440	12.410	12.410	10.303	2
2023-03-08	12.540	12.540	12.540	12.540	10.411	1
2023-03-07	12.900	12.900	12.560	12.670	10.519	2,091
2023-03-06	12.840	12.840	12.840	12.840	10.660	10
2023-03-03	12.730	13.040	12.730	13.040	10.826	2,242
2023-03-02	12.790	12.840	12.700	12.730	10.569	2,447
2023-03-01	13.130	13.130	12.870	12.870	10.685	2,301
2023-02-28	13.230	13.450	13.220	13.380	11.109	2,031
2023-02-27	13.040	13.080	12.980	13.070	10.851	1,654
2023-02-24	12.900	12.930	12.730	12.890	10.702	1,637
2023-02-23	12.510	12.510	12.510	12.510	10.386	0
2023-02-22	12.670	12.670	12.510	12.510	10.386	6,844
2023-02-17	12.550	12.630	12.550	12.600	10.461	1,468
2023-02-16	13.170	13.170	13.170	13.170	10.934	3,953
2023-02-15	13.020	13.020	13.020	13.020	10.810	1
2023-02-14	13.370	13.370	13.370	13.370	11.100	1
2023-02-13	13.140	13.350	13.140	13.350	11.084	2
2023-02-10	13.410	13.520	13.360	13.360	11.092	1,445
2023-02-09	13.500	13.630	13.500	13.560	11.258	13
2023-02-08	13.260	13.260	13.260	13.260	11.009	0
2023-02-07	13.260	13.260	13.260	13.260	11.009	373
2023-02-06	13.230	13.230	13.080	13.080	10.860	5
2023-02-03	13.110	13.250	13.000	13.090	10.868	6,003
2023-02-02	13.020	13.140	12.960	13.140	10.909	2,832
2023-02-01	13.130	13.290	13.090	13.090	10.868	1,511
2023-01-31	13.200	13.200	13.000	13.070	10.851	226
2023-01-30	13.200	13.200	13.200	13.200	10.959	0
2023-01-27	13.000	13.320	13.000	13.200	10.959	76
2023-01-26	13.030	13.190	13.030	13.190	10.951	17
2023-01-25	12.750	12.870	12.750	12.870	10.685	14
2023-01-24	12.560	12.560	12.510	12.510	10.386	485
2023-01-23	12.720	12.740	12.710	12.740	10.577	19
2023-01-20	12.640	12.640	12.550	12.560	10.428	8,617
2023-01-19	12.420	12.500	12.420	12.500	10.378	2
2023-01-18	12.410	12.410	12.410	12.410	10.303	1
2023-01-17	12.410	12.410	12.410	12.410	10.303	5
2023-01-16	12.440	12.500	12.280	12.300	10.212	271
2023-01-13	12.430	12.470	12.430	12.470	10.353	145
2023-01-12	12.220	12.220	12.220	12.220	10.146	5
2023-01-11	11.950	11.950	11.950	11.950	9.921	4,274
2023-01-10	12.250	12.250	12.250	12.250	10.171	1
2023-01-09	12.490	12.490	12.270	12.270	10.187	85
2023-01-06	12.020	12.240	12.020	12.240	10.162	14,204
2023-01-05	12.150	12.310	12.150	12.260	10.179	14,202
2023-01-04	12.480	12.480	12.480	12.480	10.361	870
2023-01-03	11.880	12.240	11.880	12.140	10.079	337
2023-01-02	11.830	11.970	11.830	11.880	9.863	11
2022-12-29	11.630	11.830	11.630	11.830	9.822	5,672
2022-12-28	11.740	11.740	11.680	11.680	9.697	33
2022-12-27	11.830	11.840	11.800	11.840	9.830	150
2022-12-26	11.610	11.610	11.610	11.610	9.639	9,640
2022-12-23	11.360	11.360	11.360	11.360	9.432	0
2022-12-22	11.000	11.360	11.000	11.360	9.432	235
2022-12-21	11.520	11.520	11.520	11.520	9.564	84
2022-12-20	11.370	11.420	11.370	11.420	9.481	15
2022-12-19	11.540	11.600	11.480	11.600	9.631	13

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4117 GBP
2026-04-08	0.6195 GBP
2025-07-31	0.3339 GBP
2025-04-09	0.6056 GBP
2024-08-01	0.2900 GBP
2024-04-10	0.4628 GBP
2023-08-03	0.2161 GBP
2023-04-12	0.3694 GBP
2022-08-05	0.1948 GBP
2022-08-04	0.1845 GBP
2022-04-07	0.3147 GBP
2022-04-06	0.2981 GBP
2021-08-05	0.1910 GBP
2021-04-14	0.1572 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.